64,000€
1,59%
Echtzeit-Aktienkurs Olympic Steel Inc.
Bid:
Ask:
Aktienkurse zur Olympic Steel Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 64,75 | 66,75 | 50,00 | 50,30 | 1,51% | - |
27.03.2024 | 63,25 | 66,00 | 49,55 | 49,55 | 0,61% | - |
26.03.2024 | 63,75 | 65,00 | 49,25 | 49,25 | -23,17% | - |
25.03.2024 | 63,00 | 72,00 | 61,25 | 64,10 | -0,93% | - |
22.03.2024 | 63,25 | 68,40 | 57,05 | 64,70 | 1,89% | - |
21.03.2024 | 63,25 | 64,80 | 52,80 | 63,50 | 0,95% | - |
20.03.2024 | 61,75 | 80,25 | 59,75 | 62,90 | -0,47% | - |
19.03.2024 | 60,25 | 72,75 | 58,75 | 63,20 | 2,02% | - |
18.03.2024 | 60,50 | 65,80 | 48,90 | 61,95 | 0,98% | - |
15.03.2024 | 59,25 | 77,25 | 58,00 | 61,35 | 0,82% | - |
14.03.2024 | 59,75 | 74,50 | 53,15 | 60,85 | 1,76% | - |
13.03.2024 | 60,25 | 65,60 | 58,25 | 59,80 | -0,99% | - |
12.03.2024 | 59,75 | 71,50 | 58,50 | 60,40 | 0,58% | - |
11.03.2024 | 58,25 | 70,10 | 48,50 | 60,05 | 2,65% | - |
08.03.2024 | 60,25 | 61,25 | 58,00 | 58,50 | -2,90% | 24,00 |
07.03.2024 | 57,25 | 60,25 | 57,25 | 60,25 | 4,33% | - |
06.03.2024 | 59,00 | 63,25 | 57,25 | 57,75 | -2,53% | - |
05.03.2024 | 59,75 | 62,25 | 58,75 | 59,25 | -1,66% | - |
04.03.2024 | 61,75 | 62,75 | 60,00 | 60,25 | -3,21% | - |
01.03.2024 | 63,25 | 65,25 | 61,50 | 62,25 | -1,19% | - |
29.02.2024 | 61,25 | 66,50 | 61,25 | 63,00 | 2,86% | - |
28.02.2024 | 63,25 | 67,00 | 60,75 | 61,25 | -2,78% | - |
27.02.2024 | 63,25 | 64,25 | 61,50 | 63,00 | 0,80% | - |
26.02.2024 | 64,25 | 66,25 | 62,50 | 62,50 | -2,72% | - |
23.02.2024 | 64,25 | 68,25 | 60,25 | 64,25 | -0,39% | - |
22.02.2024 | 64,75 | 70,25 | 62,50 | 64,50 | 0,00% | - |
21.02.2024 | 64,25 | 65,00 | 63,25 | 64,50 | 0,39% | - |
20.02.2024 | 65,25 | 65,25 | 63,50 | 64,25 | -1,53% | - |
19.02.2024 | 65,00 | 65,25 | 65,00 | 65,25 | 0,00% | - |
16.02.2024 | 66,75 | 68,00 | 64,50 | 65,25 | -2,25% | - |
15.02.2024 | 63,00 | 67,25 | 61,25 | 66,75 | 6,37% | - |
14.02.2024 | 61,25 | 65,50 | 61,25 | 62,75 | 2,45% | - |
13.02.2024 | 65,25 | 65,25 | 60,25 | 61,25 | -6,13% | - |
12.02.2024 | 64,25 | 71,25 | 64,00 | 65,25 | 1,56% | - |
09.02.2024 | 63,25 | 70,25 | 63,25 | 64,25 | 1,58% | - |
08.02.2024 | 61,25 | 63,25 | 61,00 | 63,25 | 2,43% | - |
07.02.2024 | 60,75 | 66,50 | 59,50 | 61,75 | 1,65% | - |
06.02.2024 | 61,25 | 62,25 | 60,25 | 60,75 | -0,82% | - |
05.02.2024 | 62,75 | 64,00 | 60,25 | 61,25 | -3,16% | - |
02.02.2024 | 63,25 | 63,75 | 62,00 | 63,25 | 0,00% | - |
01.02.2024 | 63,25 | 69,50 | 62,00 | 63,25 | 0,80% | - |
31.01.2024 | 63,50 | 69,25 | 62,50 | 62,75 | -1,57% | - |
30.01.2024 | 63,25 | 67,50 | 62,50 | 63,75 | 1,19% | - |
29.01.2024 | 62,50 | 67,75 | 62,00 | 63,00 | 1,20% | - |
26.01.2024 | 62,25 | 67,25 | 61,75 | 62,25 | 0,00% | 52,00 |
25.01.2024 | 60,75 | 62,50 | 60,25 | 62,25 | 2,89% | - |
24.01.2024 | 60,75 | 61,50 | 59,75 | 60,50 | 0,00% | - |
23.01.2024 | 60,75 | 62,50 | 60,50 | 60,50 | -0,41% | - |
22.01.2024 | 58,75 | 60,75 | 57,50 | 60,75 | 3,40% | - |
19.01.2024 | 59,25 | 59,25 | 57,50 | 58,75 | -0,84% | - |
18.01.2024 | 58,00 | 59,25 | 55,50 | 59,25 | 1,72% | - |
17.01.2024 | 59,25 | 62,00 | 57,50 | 58,25 | -1,69% | - |
16.01.2024 | 58,25 | 60,25 | 57,75 | 59,25 | 2,60% | 100,00 |
15.01.2024 | 58,00 | 58,25 | 57,75 | 57,75 | 0,00% | - |
12.01.2024 | 57,25 | 58,50 | 55,75 | 57,75 | 0,87% | - |
11.01.2024 | 57,75 | 58,00 | 56,00 | 57,25 | -0,87% | - |
10.01.2024 | 57,00 | 57,75 | 55,75 | 57,75 | 0,87% | - |
09.01.2024 | 59,00 | 59,25 | 56,00 | 57,25 | -3,38% | - |
08.01.2024 | 59,25 | 59,25 | 57,00 | 59,25 | 0,00% | - |
05.01.2024 | 59,25 | 59,50 | 58,25 | 59,25 | 0,00% | 32,00 |
04.01.2024 | 61,25 | 62,00 | 59,00 | 59,25 | -3,27% | - |
03.01.2024 | 61,00 | 62,50 | 59,75 | 61,25 | 0,00% | - |
02.01.2024 | 60,75 | 65,50 | 59,50 | 61,25 | 0,00% | - |
29.12.2023 | 61,25 | 61,25 | 61,25 | 61,25 | 0,00% | - |
28.12.2023 | 61,75 | 62,00 | 60,00 | 61,25 | -0,41% | - |
27.12.2023 | 61,75 | 64,25 | 61,00 | 61,50 | 0,41% | - |
22.12.2023 | 60,00 | 62,25 | 59,75 | 61,25 | 1,66% | - |
21.12.2023 | 59,25 | 60,25 | 58,75 | 60,25 | 2,55% | - |
20.12.2023 | 59,50 | 62,75 | 58,75 | 58,75 | -0,84% | 99,00 |
19.12.2023 | 56,25 | 59,75 | 55,75 | 59,25 | 5,80% | - |
18.12.2023 | 54,25 | 58,25 | 54,25 | 56,00 | 2,75% | - |
15.12.2023 | 53,00 | 55,00 | 53,00 | 54,50 | 2,83% | - |
14.12.2023 | 52,00 | 54,25 | 50,75 | 53,00 | 1,44% | - |
13.12.2023 | 51,50 | 52,75 | 50,50 | 52,25 | 1,95% | - |
12.12.2023 | 53,00 | 53,25 | 50,75 | 51,25 | -3,30% | - |
11.12.2023 | 52,00 | 53,00 | 50,85 | 53,00 | 1,92% | - |
08.12.2023 | 52,25 | 53,25 | 51,75 | 52,00 | 1,96% | - |
07.12.2023 | 51,25 | 59,75 | 50,75 | 51,00 | -0,49% | - |
06.12.2023 | 52,75 | 53,75 | 51,25 | 51,25 | -2,38% | - |
05.12.2023 | 54,25 | 58,25 | 52,50 | 52,50 | -3,67% | - |
04.12.2023 | 52,75 | 54,75 | 52,25 | 54,50 | 3,32% | - |
01.12.2023 | 52,00 | 54,00 | 51,50 | 52,75 | 1,44% | - |
30.11.2023 | 50,75 | 52,25 | 49,80 | 52,00 | 2,46% | - |
29.11.2023 | 50,40 | 51,25 | 50,10 | 50,75 | 1,40% | - |
28.11.2023 | 49,95 | 50,75 | 49,30 | 50,05 | 0,20% | - |
27.11.2023 | 49,95 | 50,40 | 49,60 | 49,95 | 0,20% | - |
24.11.2023 | 49,95 | 50,45 | 48,85 | 49,85 | -0,10% | - |
23.11.2023 | 49,80 | 49,95 | 49,70 | 49,90 | -0,10% | - |
22.11.2023 | 50,05 | 51,20 | 49,30 | 49,95 | -0,60% | - |
21.11.2023 | 48,90 | 50,75 | 48,70 | 50,25 | 2,55% | - |
20.11.2023 | 50,40 | 50,75 | 48,10 | 49,00 | -2,78% | - |
17.11.2023 | 51,50 | 52,25 | 48,50 | 50,40 | -2,14% | - |
16.11.2023 | 51,50 | 51,75 | 50,05 | 51,50 | 0,49% | 2,00 |
15.11.2023 | 50,25 | 51,75 | 49,05 | 51,25 | 2,19% | - |
14.11.2023 | 48,50 | 50,40 | 48,35 | 50,15 | 3,62% | - |
13.11.2023 | 48,40 | 49,30 | 47,80 | 48,40 | -0,21% | - |
10.11.2023 | 47,70 | 49,20 | 47,20 | 48,50 | 2,11% | - |
09.11.2023 | 46,60 | 47,90 | 46,50 | 47,50 | 1,71% | - |
08.11.2023 | 47,10 | 47,70 | 45,80 | 46,70 | -0,85% | - |
07.11.2023 | 47,40 | 47,70 | 45,20 | 47,10 | -0,84% | - |